Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.1765 | 0.1830 | 0.1750 | 0.1790 | 35,600 | +0.00(+2.29%) |
Sep 27, 2018 | 0.1500 | 0.1800 | 0.1500 | 0.1750 | 100,843 | +0.04(+26.72%) |
Sep 26, 2018 | 0.1251 | 0.1387 | 0.1251 | 0.1381 | 47,160 | +0.02(+12.55%) |
Sep 25, 2018 | 0.1410 | 0.1430 | 0.1100 | 0.1227 | 252,696 | -0.02(-12.36%) |
Sep 24, 2018 | 0.1375 | 0.1560 | 0.1350 | 0.1400 | 94,055 | +0.00(+0.00%) |
Sep 21, 2018 | 0.1510 | 0.1580 | 0.1400 | 0.1400 | 111,900 | -0.01(-9.68%) |
Sep 20, 2018 | 0.1700 | 0.1700 | 0.1479 | 0.1550 | 41,891 | +0.01(+3.33%) |
Sep 19, 2018 | 0.1632 | 0.1730 | 0.1491 | 0.1500 | 57,581 | -0.02(-10.50%) |
Sep 18, 2018 | 0.1487 | 0.1730 | 0.1487 | 0.1676 | 33,691 | +0.00(+1.51%) |
Sep 17, 2018 | 0.1488 | 0.1701 | 0.1488 | 0.1651 | 21,210 | +0.01(+4.43%) |
Sep 14, 2018 | 0.1492 | 0.1581 | 0.1492 | 0.1581 | 10,500 | -0.01(-5.33%) |
Sep 13, 2018 | 0.1487 | 0.1670 | 0.1487 | 0.1670 | 11,222 | +0.02(+12.31%) |
Sep 12, 2018 | 0.1500 | 0.1680 | 0.1461 | 0.1487 | 44,211 | -0.00(-0.54%) |
Sep 11, 2018 | 0.1670 | 0.1700 | 0.1390 | 0.1495 | 201,365 | -0.02(-12.06%) |
Sep 10, 2018 | 0.1600 | 0.1780 | 0.1600 | 0.1700 | 32,781 | +0.01(+6.25%) |
Sep 07, 2018 | 0.1600 | 0.1790 | 0.1550 | 0.1600 | 98,600 | +0.00(+0.00%) |
Sep 06, 2018 | 0.1600 | 0.1680 | 0.1600 | 0.1600 | 17,290 | -0.01(-5.88%) |
Sep 05, 2018 | 0.1700 | 0.1880 | 0.1600 | 0.1700 | 134,362 | -0.02(-9.57%) |
Sep 04, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1880 | 21,493 | +0.00(+1.62%) |
Aug 31, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.03(+19.35%) | |
Aug 30, 2018 | 0.1600 | 0.1700 | 0.1520 | 0.1550 | 126,777 | -0.01(-5.49%) |
Aug 29, 2018 | 0.1700 | 0.1850 | 0.1620 | 0.1640 | 29,377 | -0.02(-8.89%) |
Aug 28, 2018 | 0.1676 | 0.1900 | 0.1676 | 0.1800 | 56,325 | +0.00(+0.00%) |
Aug 27, 2018 | 0.1800 | 0.1800 | 0.1651 | 0.1800 | 40,721 | +0.00(+0.00%) |
Aug 24, 2018 | 0.1700 | 0.1800 | 0.1630 | 0.1800 | 38,400 | -0.01(-4.26%) |
Aug 23, 2018 | 0.1631 | 0.1900 | 0.1631 | 0.1880 | 37,079 | -0.00(-1.05%) |
Aug 22, 2018 | 0.1771 | 0.1978 | 0.1771 | 0.1900 | 24,833 | +0.01(+3.26%) |
Aug 21, 2018 | 0.1789 | 0.1865 | 0.1780 | 0.1840 | 12,042 | +0.00(+0.11%) |
Aug 20, 2018 | 0.1600 | 0.1968 | 0.1600 | 0.1838 | 17,395 | +0.01(+4.97%) |
Aug 17, 2018 | 0.1600 | 0.1967 | 0.1600 | 0.1751 | 22,300 | -0.00(-2.72%) |
Aug 16, 2018 | 0.1780 | 0.1968 | 0.1700 | 0.1800 | 75,943 | +0.01(+3.51%) |
Aug 15, 2018 | 0.1600 | 0.1780 | 0.1600 | 0.1739 | 41,877 | +0.00(+0.52%) |
Aug 14, 2018 | 0.1740 | 0.1745 | 0.1600 | 0.1730 | 213,226 | +0.01(+8.12%) |
Aug 13, 2018 | 0.2100 | 0.2100 | 0.1502 | 0.1600 | 326,493 | -0.04(-20.40%) |
Aug 10, 2018 | 0.2010 | 0.2100 | 0.2010 | 0.2010 | 12,800 | +0.00(+0.00%) |
Aug 09, 2018 | 0.2010 | 0.2100 | 0.2000 | 0.2010 | 196,863 | -0.01(-6.47%) |
Aug 08, 2018 | 0.2100 | 0.2149 | 0.2080 | 0.2149 | 42,175 | +0.01(+4.73%) |
Aug 07, 2018 | 0.2010 | 0.2150 | 0.2000 | 0.2052 | 130,730 | -0.01(-4.56%) |
Aug 06, 2018 | 0.2080 | 0.2150 | 0.2010 | 0.2150 | 49,705 | +0.00(+0.00%) |
Aug 03, 2018 | 0.2150 | 0.2150 | 0.2000 | 0.2150 | 304,100 | +0.00(+0.00%) |
Aug 02, 2018 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 53,845 | +0.00(+1.18%) |
Aug 01, 2018 | 0.2150 | 0.2150 | 0.2100 | 0.2125 | 43,190 | -0.00(-0.70%) |
Jul 31, 2018 | 0.2150 | 0.2150 | 0.2050 | 0.2140 | 62,276 | -0.00(-0.47%) |
Jul 30, 2018 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 46,446 | +0.01(+3.61%) |
Jul 27, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2075 | 14,600 | +0.00(+0.00%) |
Jul 26, 2018 | 0.2150 | 0.2150 | 0.2000 | 0.2075 | 73,761 | -0.00(-1.19%) |
Jul 25, 2018 | 0.2198 | 0.2000 | 0.2100 | 240,971 | +0.01(+5.00%) | |
Jul 24, 2018 | 0.2200 | 0.2200 | 0.1950 | 0.2000 | 152,694 | -0.02(-9.09%) |
Jul 23, 2018 | 0.2075 | 0.2200 | 0.1900 | 0.2200 | 174,208 | +0.02(+7.32%) |
Jul 20, 2018 | 0.2000 | 0.2298 | 0.1512 | 0.2050 | 272,676 | -0.01(-5.79%) |
Jul 19, 2018 | 0.2500 | 0.2500 | 0.2139 | 0.2176 | 191,754 | -0.03(-11.18%) |
Jul 18, 2018 | 0.2500 | 0.2680 | 0.2450 | 0.2450 | 138,948 | -0.01(-3.92%) |
Jul 17, 2018 | 0.2750 | 0.2750 | 0.2500 | 0.2550 | 140,892 | -0.01(-2.37%) |
Jul 16, 2018 | 0.2612 | 0.2800 | 0.2612 | 0.2612 | 77,365 | -0.01(-5.36%) |
Jul 13, 2018 | 0.2726 | 0.2790 | 0.2650 | 0.2760 | 38,533 | +0.00(+1.73%) |
Jul 12, 2018 | 0.2900 | 0.2962 | 0.2700 | 0.2713 | 411,566 | -0.00(-1.35%) |
Jul 11, 2018 | 0.3050 | 0.3050 | 0.2750 | 0.2750 | 105,174 | -0.02(-8.15%) |
Jul 10, 2018 | 0.3000 | 0.3100 | 0.2716 | 0.2994 | 246,572 | +0.01(+4.14%) |
Jul 09, 2018 | 0.2951 | 0.3150 | 0.2800 | 0.2875 | 173,858 | -0.02(-6.66%) |
Jul 06, 2018 | 0.3190 | 0.3190 | 0.2900 | 0.3080 | 203,549 | -0.00(-0.48%) |
Jul 05, 2018 | 0.3074 | 0.3277 | 0.2999 | 0.3095 | 57,579 | -0.01(-2.76%) |
Jul 03, 2018 | 0.3183 | 0.3183 | 0.3183 | 0 | -0.01(-3.25%) |